Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.43	16.75	16.23	16.75	68,200	+0.35(+2.13%)
Nov 29, 2005	16.20	16.52	16.10	16.40	36,400	+0.39(+2.44%)
Nov 28, 2005	16.55	16.55	15.96	16.01	55,600	-0.49(-2.97%)
Nov 25, 2005	16.53	16.59	16.46	16.50	29,300	+0.10(+0.61%)
Nov 23, 2005	16.47	16.59	16.17	16.40	38,700	-0.13(-0.79%)
Nov 22, 2005	16.30	16.59	16.30	16.53	55,900	+0.23(+1.41%)
Nov 21, 2005	16.37	16.49	16.09	16.30	39,400	-0.19(-1.15%)
Nov 18, 2005	16.25	16.55	16.08	16.49	36,000	+0.43(+2.68%)
Nov 17, 2005	15.84	16.13	15.65	16.06	78,400	+0.22(+1.39%)
Nov 16, 2005	15.94	16.02	15.72	15.84	63,200	-0.13(-0.81%)
Nov 15, 2005	16.28	16.33	15.95	15.97	52,500	-0.39(-2.38%)
Nov 14, 2005	16.40	16.67	16.26	16.36	47,400	-0.14(-0.85%)
Nov 11, 2005	16.64	16.78	16.37	16.50	38,500	+0.00(+0.00%)
Nov 10, 2005	17.19	17.19	16.43	16.50	149,500	-0.72(-4.18%)
Nov 09, 2005	17.09	17.56	16.89	17.22	58,300	+0.17(+1.00%)
Nov 08, 2005	16.90	17.20	16.80	17.05	41,500	+0.14(+0.83%)
Nov 07, 2005	17.08	17.15	16.75	16.91	100,700	-0.27(-1.57%)
Nov 04, 2005	17.24	17.24	16.82	17.18	29,300	-0.06(-0.35%)
Nov 03, 2005	17.11	17.47	17.00	17.24	60,300	+0.29(+1.71%)
Nov 02, 2005	16.90	17.20	16.85	16.95	65,900	+0.05(+0.30%)
Nov 01, 2005	16.80	17.16	15.63	16.90	106,400	+0.00(+0.00%)
Oct 31, 2005	16.65	17.10	16.65	16.90	129,600	+0.25(+1.50%)
Oct 28, 2005	16.06	16.97	16.06	16.65	95,200	+0.77(+4.85%)
Oct 27, 2005	16.97	17.04	15.76	15.88	101,800	-1.09(-6.42%)
Oct 26, 2005	17.30	17.30	16.71	16.97	64,600	-0.21(-1.22%)
Oct 25, 2005	16.79	17.29	16.66	17.18	99,300	+0.46(+2.75%)
Oct 24, 2005	16.71	16.86	16.30	16.72	75,500	+0.11(+0.66%)
Oct 21, 2005	16.56	16.74	16.26	16.61	53,700	+0.06(+0.36%)
Oct 20, 2005	16.71	16.87	16.37	16.55	67,800	-0.26(-1.55%)
Oct 19, 2005	16.31	16.83	15.81	16.81	75,700	+0.41(+2.50%)
Oct 18, 2005	16.69	16.74	16.08	16.40	75,200	-0.44(-2.61%)
Oct 17, 2005	16.91	16.95	16.59	16.84	59,400	-0.06(-0.36%)
Oct 14, 2005	16.75	17.03	16.65	16.90	62,400	+0.30(+1.81%)
Oct 13, 2005	16.62	17.00	16.47	16.60	78,200	-0.05(-0.30%)
Oct 12, 2005	16.88	16.90	16.59	16.65	69,300	-0.18(-1.07%)
Oct 11, 2005	16.75	16.99	16.75	16.83	43,200	+0.12(+0.72%)
Oct 10, 2005	16.83	17.01	16.54	16.71	76,600	-0.11(-0.65%)
Oct 07, 2005	16.95	17.00	16.78	16.82	53,300	-0.07(-0.41%)
Oct 06, 2005	16.72	17.02	16.69	16.89	114,500	+0.18(+1.08%)
Oct 05, 2005	16.90	16.97	16.60	16.71	91,300	-0.19(-1.12%)
Oct 04, 2005	16.80	17.26	16.65	16.90	99,400	+0.10(+0.60%)
Oct 03, 2005	16.50	16.93	16.44	16.80	129,900	-0.23(-1.35%)
Sep 30, 2005	17.07	17.07	16.72	17.03	63,300	-0.10(-0.58%)
Sep 29, 2005	16.77	17.13	16.35	17.13	81,100	+0.37(+2.21%)
Sep 28, 2005	16.83	16.97	16.59	16.76	52,600	-0.01(-0.06%)
Sep 27, 2005	17.37	17.37	16.59	16.77	97,000	-0.60(-3.45%)
Sep 26, 2005	17.10	17.99	16.96	17.37	96,000	+0.46(+2.72%)
Sep 23, 2005	16.91	17.04	16.51	16.91	67,300	+0.53(+3.24%)
Sep 22, 2005	16.36	16.59	16.15	16.38	78,800	+0.08(+0.49%)
Sep 21, 2005	17.17	17.17	16.30	16.30	67,800	-0.94(-5.45%)
Sep 20, 2005	17.28	17.73	17.12	17.24	82,600	+0.00(+0.00%)
Sep 19, 2005	17.02	17.37	17.00	17.24	54,900	+0.17(+1.00%)
Sep 16, 2005	17.04	17.20	16.90	17.07	85,700	+0.15(+0.89%)
Sep 15, 2005	17.11	17.15	16.82	16.92	46,600	-0.28(-1.63%)
Sep 14, 2005	17.19	17.32	16.84	17.20	63,000	+0.01(+0.06%)
Sep 13, 2005	17.70	17.86	17.18	17.19	47,100	-0.61(-3.43%)
Sep 12, 2005	17.37	18.00	17.31	17.80	130,600	+0.65(+3.79%)
Sep 09, 2005	16.93	17.36	16.93	17.15	68,800	+0.24(+1.42%)
Sep 08, 2005	16.79	16.94	16.71	16.91	54,100	+0.04(+0.24%)
Sep 07, 2005	16.68	16.87	16.52	16.87	78,300	+0.19(+1.14%)
Sep 06, 2005	16.66	16.77	16.54	16.68	50,700	-0.07(-0.42%)
Sep 02, 2005	16.91	16.92	16.57	16.75	79,800	-0.35(-2.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.